Get the Stockscreener App
40.07
1.08%
+0.43
Overview
News
Price History
Option Chain
Financials
Why EFSC Down?
Discussions
Forecast
Dividend History
Enterprise Financial Services Corp. Stock (EFSC) Price History
The historical daily chart and data for Enterprise Financial Services Corp. stock (EFSC), show that the latest closing stock price as of May 09, 2024, is $40.07.
- Enterprise Financial Services Corp. all-time high stock price is $58.15, occurred on July 27, 2018.
- The lowest Enterprise Financial Services Corp. stock price recorded was $16.38 on October 08, 2014. Since then, Enterprise Financial Services Corp.'s stock price has risen over 144.63% to $40.07 now.
- The 52-week high stock price for EFSC is $46.17, representing a 15.22% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for EFSC is $32.97, indicating a -17.72% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Enterprise Financial Services Corp. (EFSC) stock in the beginning of 2023 was $47.77. The stock closed the year at $48.96, a gain of over 2.49% for the year.
The table below shows more information about EFSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $40.09 | $39.56 | $0.53 | 92,460.0 | +1.08% |
| May 08, 2024 | $39.80 | $39.24 | $0.565 | 126,403.0 | +0.35% |
| May 07, 2024 | $40.33 | $39.47 | $0.86 | 111,518.0 | -0.65% |
| May 06, 2024 | $40.08 | $39.62 | $0.46 | 76,282.0 | +0.94% |
| May 03, 2024 | $40.16 | $39.32 | $0.84 | 83,600.0 | -0.15% |
| May 02, 2024 | $39.51 | $38.97 | $0.5437 | 87,674.0 | +1.23% |
| May 01, 2024 | $39.20 | $38.30 | $0.905 | 121,038.0 | +2.53% |
| Apr 30, 2024 | $38.16 | $37.84 | $0.32 | 136,135.0 | -0.37% |
| Apr 29, 2024 | $38.95 | $38.09 | $0.86 | 80,742.0 | -1.68% |
| Apr 26, 2024 | $39.27 | $38.63 | $0.64 | 95,453.0 | -0.23% |
| Apr 25, 2024 | $39.12 | $38.34 | $0.78 | 169,610.0 | -0.61% |
| Apr 24, 2024 | $39.33 | $37.98 | $1.35 | 255,267.0 | -0.18% |
| Apr 23, 2024 | $40.00 | $39.03 | $0.97 | 283,505.0 | -1.28% |
| Apr 22, 2024 | $40.08 | $39.43 | $0.65 | 123,659.0 | +0.08% |
| Apr 19, 2024 | $39.73 | $37.99 | $1.74 | 161,367.0 | +3.93% |
| Apr 18, 2024 | $38.47 | $37.82 | $0.65 | 116,640.0 | +0.61% |
| Apr 17, 2024 | $38.57 | $37.88 | $0.69 | 124,201.0 | -0.21% |
| Apr 16, 2024 | $38.38 | $37.66 | $0.715 | 85,946.0 | -0.78% |
| Apr 15, 2024 | $38.82 | $37.93 | $0.89 | 99,662.0 | +0.08% |
| Apr 12, 2024 | $38.43 | $37.83 | $0.60 | 110,324.0 | +0.26% |
| Apr 11, 2024 | $38.35 | $37.62 | $0.73 | 97,113.0 | +0.53% |
| Apr 10, 2024 | $38.31 | $37.33 | $0.98 | 174,489.0 | -3.33% |
Enterprise Financial Services Corp. Stock (EFSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enterprise Financial Services Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EFSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enterprise Financial Services Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enterprise Financial Services Corp. Stock (EFSC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $40.33 | $38.30 | $2.03 | 791,435.0 | +5.42% |
| Apr, 2024 | $40.66 | $37.33 | $3.33 | 3,034,336.0 | -6.29% |
| Mar, 2024 | $41.06 | $37.33 | $3.73 | 2,826,807.0 | +1.60% |
| Feb, 2024 | $42.01 | $38.36 | $3.65 | 2,839,386.0 | -4.11% |
| Jan, 2024 | $45.66 | $41.37 | $4.29 | 3,123,845.0 | -6.76% |
Enterprise Financial Services Corp. Stock (EFSC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.17 | $38.91 | $7.26 | 2,994,697.0 | +13.87% |
| Nov, 2023 | $40.15 | $34.26 | $5.89 | 2,273,359.0 | +12.77% |
| Oct, 2023 | $38.36 | $32.97 | $5.39 | 2,899,818.0 | -7.28% |
| Sep, 2023 | $39.94 | $36.72 | $3.22 | 2,783,522.0 | -3.13% |
| Aug, 2023 | $41.81 | $37.85 | $3.96 | 3,103,139.0 | -5.59% |
| Jul, 2023 | $44.23 | $38.34 | $5.89 | 4,137,256.0 | +4.86% |
| Jun, 2023 | $44.30 | $38.64 | $5.66 | 4,493,952.0 | -3.74% |
| May, 2023 | $43.12 | $36.16 | $6.96 | 4,224,994.0 | -5.00% |
| Apr, 2023 | $44.94 | $41.56 | $3.38 | 2,215,560.0 | -4.10% |
| Mar, 2023 | $55.76 | $43.40 | $12.36 | 5,524,121.0 | -18.12% |
| Feb, 2023 | $56.35 | $52.90 | $3.45 | 2,151,535.0 | +2.14% |
| Jan, 2023 | $53.37 | $47.39 | $5.98 | 2,973,204.0 | +8.91% |
Enterprise Financial Services Corp. Stock (EFSC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.57 | $45.85 | $6.72 | 2,805,754.0 | -6.46% |
| Nov, 2022 | $54.31 | $50.54 | $3.77 | 3,123,700.0 | -2.11% |
| Oct, 2022 | $53.99 | $43.85 | $10.14 | 2,819,265.0 | +21.41% |
| Sep, 2022 | $48.36 | $43.98 | $4.38 | 2,338,515.0 | -3.67% |
| Aug, 2022 | $49.83 | $45.41 | $4.42 | 1,713,493.0 | -2.79% |
| Jul, 2022 | $47.23 | $39.63 | $7.59 | 1,677,238.0 | +13.33% |
| Jun, 2022 | $46.70 | $41.05 | $5.65 | 2,390,268.0 | -10.39% |
| May, 2022 | $46.44 | $42.33 | $4.11 | 2,603,612.0 | +4.84% |
| Apr, 2022 | $48.75 | $43.67 | $5.08 | 2,887,234.0 | -6.64% |
| Mar, 2022 | $49.85 | $46.54 | $3.31 | 2,656,115.0 | -4.31% |
| Feb, 2022 | $51.50 | $46.97 | $4.53 | 2,004,679.0 | -0.20% |
| Jan, 2022 | $50.78 | $46.21 | $4.57 | 2,492,573.0 | +5.20% |
2.97%
1.50%
Cap:
|
Volume (24h):